Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.30 | 19.55 | 18.91 | 19.25 | 59,767 | -0.25(-1.29%) |
May 30, 2018 | 19.30 | 19.55 | 19.14 | 19.50 | 76,243 | +0.26(+1.36%) |
May 29, 2018 | 18.85 | 19.46 | 18.77 | 19.24 | 118,246 | +0.38(+2.01%) |
May 25, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.67(-3.42%) | |
May 24, 2018 | 19.88 | 19.91 | 19.32 | 19.53 | 95,210 | -0.43(-2.17%) |
May 23, 2018 | 19.21 | 19.96 | 19.18 | 19.96 | 105,545 | +0.46(+2.36%) |
May 22, 2018 | 19.97 | 20.28 | 19.40 | 19.50 | 277,817 | -0.40(-2.01%) |
May 21, 2018 | 19.26 | 19.90 | 19.20 | 19.90 | 185,195 | +0.69(+3.61%) |
May 18, 2018 | 17.23 | 19.22 | 17.05 | 19.21 | 304,924 | +1.77(+10.13%) |
May 17, 2018 | 18.83 | 18.83 | 17.40 | 17.44 | 323,665 | -1.20(-6.44%) |
May 16, 2018 | 19.33 | 19.56 | 18.50 | 18.64 | 202,987 | -0.91(-4.65%) |
May 15, 2018 | 19.90 | 19.93 | 19.44 | 19.55 | 271,623 | -0.32(-1.61%) |
May 14, 2018 | 20.37 | 20.95 | 19.45 | 19.87 | 613,745 | +0.39(+2.01%) |
May 11, 2018 | 18.10 | 19.50 | 17.96 | 19.48 | 307,630 | +1.38(+7.60%) |
May 10, 2018 | 18.36 | 18.48 | 17.89 | 18.10 | 105,250 | -0.02(-0.09%) |
May 09, 2018 | 17.76 | 18.40 | 17.48 | 18.12 | 148,041 | +0.42(+2.35%) |
May 08, 2018 | 18.42 | 18.81 | 17.36 | 17.70 | 200,590 | -0.78(-4.21%) |
May 07, 2018 | 18.62 | 19.65 | 17.89 | 18.48 | 478,817 | +0.35(+1.96%) |
May 04, 2018 | 17.88 | 18.19 | 17.36 | 18.13 | 185,511 | +0.78(+4.48%) |
May 03, 2018 | 17.26 | 17.67 | 16.30 | 17.35 | 166,397 | +0.30(+1.76%) |
May 02, 2018 | 17.15 | 18.45 | 16.50 | 17.05 | 268,412 | -0.05(-0.27%) |
May 01, 2018 | 16.41 | 17.28 | 16.00 | 17.10 | 192,010 | +0.80(+4.88%) |
Apr 30, 2018 | 15.73 | 16.40 | 15.52 | 16.30 | 166,643 | +0.78(+5.03%) |
Apr 27, 2018 | 16.17 | 16.25 | 15.31 | 15.52 | 54,317 | -0.11(-0.68%) |
Apr 26, 2018 | 15.81 | 16.25 | 15.56 | 15.63 | 103,396 | -0.12(-0.78%) |
Apr 25, 2018 | 15.25 | 15.75 | 15.14 | 15.75 | 102,482 | +0.47(+3.08%) |
Apr 24, 2018 | 15.18 | 15.49 | 15.07 | 15.28 | 56,328 | +0.12(+0.81%) |
Apr 23, 2018 | 15.66 | 15.69 | 14.97 | 15.16 | 86,421 | -0.29(-1.89%) |
Apr 20, 2018 | 15.47 | 15.74 | 15.40 | 15.45 | 101,866 | -0.13(-0.84%) |
Apr 19, 2018 | 15.06 | 15.63 | 14.79 | 15.58 | 66,502 | +0.48(+3.18%) |
Apr 18, 2018 | 15.28 | 15.52 | 14.80 | 15.10 | 91,823 | -0.18(-1.17%) |
Apr 17, 2018 | 15.94 | 16.26 | 15.10 | 15.28 | 112,421 | -0.62(-3.90%) |
Apr 16, 2018 | 15.60 | 16.00 | 15.45 | 15.90 | 210,803 | +0.51(+3.30%) |
Apr 13, 2018 | 14.71 | 15.62 | 13.84 | 15.39 | 177,114 | +0.80(+5.47%) |
Apr 12, 2018 | 13.85 | 14.62 | 13.47 | 14.59 | 212,168 | +1.09(+8.07%) |
Apr 11, 2018 | 11.88 | 13.53 | 11.88 | 13.50 | 136,909 | +1.05(+8.46%) |
Apr 10, 2018 | 11.77 | 12.48 | 11.54 | 12.45 | 173,802 | +0.50(+4.18%) |
Apr 09, 2018 | 12.27 | 12.28 | 11.75 | 11.95 | 166,383 | -0.11(-0.91%) |
Apr 06, 2018 | 12.60 | 12.49 | 11.92 | 12.06 | 91,590 | -0.43(-3.46%) |
Apr 05, 2018 | 12.45 | 12.71 | 12.33 | 12.49 | 80,523 | +0.23(+1.89%) |
Apr 04, 2018 | 12.08 | 12.40 | 11.75 | 12.26 | 249,667 | -0.29(-2.34%) |
Apr 03, 2018 | 13.40 | 13.50 | 12.31 | 12.55 | 200,844 | -0.58(-4.42%) |
Apr 02, 2018 | 13.57 | 13.57 | 12.75 | 13.13 | 145,271 | -0.42(-3.07%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.39(+2.99%) | |
Mar 28, 2018 | 13.18 | 13.34 | 12.91 | 13.16 | 126,988 | -0.17(-1.28%) |
Mar 27, 2018 | 14.00 | 14.20 | 13.30 | 13.33 | 128,068 | -0.67(-4.81%) |
Mar 26, 2018 | 14.07 | 14.07 | 13.66 | 14.00 | 102,638 | +0.20(+1.46%) |
Mar 23, 2018 | 14.47 | 14.47 | 13.80 | 13.80 | 109,744 | +0.15(+1.09%) |
Mar 22, 2018 | 14.35 | 14.48 | 13.64 | 13.65 | 222,819 | -0.75(-5.21%) |
Mar 21, 2018 | 14.36 | 14.50 | 14.16 | 14.40 | 95,108 | -0.04(-0.28%) |
Mar 20, 2018 | 14.54 | 14.90 | 14.21 | 14.44 | 149,326 | -0.27(-1.84%) |
Mar 19, 2018 | 14.97 | 15.20 | 14.60 | 14.71 | 82,096 | +0.03(+0.20%) |
Mar 16, 2018 | 14.90 | 14.90 | 14.49 | 14.68 | 66,176 | -0.08(-0.53%) |
Mar 15, 2018 | 14.81 | 15.06 | 14.70 | 14.76 | 66,063 | +0.03(+0.23%) |
Mar 14, 2018 | 14.89 | 14.97 | 14.54 | 14.72 | 71,326 | +0.08(+0.51%) |
Mar 13, 2018 | 14.82 | 15.03 | 14.65 | 14.65 | 62,946 | -0.06(-0.42%) |
Mar 12, 2018 | 14.93 | 14.09 | 14.71 | 151,055 | +0.11(+0.75%) | |
Mar 09, 2018 | 15.20 | 15.41 | 14.36 | 14.60 | 162,268 | -0.40(-2.65%) |
Mar 08, 2018 | 15.29 | 15.41 | 14.71 | 15.00 | 135,318 | -0.14(-0.94%) |
Mar 07, 2018 | 15.72 | 15.81 | 15.00 | 15.14 | 152,465 | -0.59(-3.76%) |
Mar 06, 2018 | 16.15 | 16.32 | 15.50 | 15.73 | 245,351 | -0.07(-0.47%) |
Mar 05, 2018 | 15.27 | 16.00 | 15.23 | 15.80 | 127,417 | +0.34(+2.19%) |
Mar 02, 2018 | 15.44 | 15.68 | 15.16 | 15.47 | 55,278 | -0.31(-1.95%) |